Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	79.91	81.56	79.91	80.97	446,647	+1.31(+1.65%)
Nov 29, 2017	79.80	80.48	79.18	79.65	295,200	-0.12(-0.14%)
Nov 28, 2017	78.54	79.96	78.54	79.77	332,175	+1.42(+1.81%)
Nov 27, 2017	77.84	78.42	77.63	78.35	437,616	+0.52(+0.66%)
Nov 24, 2017	78.15	78.35	77.49	77.83	99,673	-0.08(-0.10%)
Nov 22, 2017	78.36	78.43	77.02	77.91	382,290	-0.35(-0.44%)
Nov 21, 2017	79.10	79.25	78.19	78.26	382,394	-0.71(-0.90%)
Nov 20, 2017	78.72	79.14	78.42	78.97	202,940	+0.37(+0.47%)
Nov 17, 2017	78.06	79.20	77.86	78.60	428,723	+0.45(+0.58%)
Nov 16, 2017	76.66	78.52	76.66	78.14	560,969	+1.85(+2.42%)
Nov 15, 2017	76.31	76.79	75.73	76.30	432,499	-0.44(-0.58%)
Nov 14, 2017	76.37	77.01	76.00	76.74	346,001	+0.04(+0.05%)
Nov 13, 2017	76.70	77.12	76.45	76.71	452,998	-0.33(-0.43%)
Nov 10, 2017	76.63	77.33	76.36	77.03	368,696	+0.19(+0.24%)
Nov 09, 2017	76.89	77.23	76.10	76.85	485,783	-0.64(-0.83%)
Nov 08, 2017	78.46	78.93	77.26	77.49	352,605	-0.92(-1.17%)
Nov 07, 2017	79.59	79.96	78.00	78.40	270,558	-1.10(-1.39%)
Nov 06, 2017	79.47	79.69	77.72	79.50	655,380	-0.29(-0.37%)
Nov 03, 2017	81.25	81.71	79.76	79.80	603,926	-1.36(-1.67%)
Nov 02, 2017		81.64	80.44	81.16	301,287	+0.28(+0.35%)
Nov 01, 2017	82.19	82.99	80.84	80.87	449,578	-0.57(-0.70%)
Oct 31, 2017	81.39	82.01	80.39	81.44	583,311	+0.99(+1.24%)
Oct 30, 2017	81.96	82.82	80.41	80.45	803,946	-1.60(-1.95%)
Oct 27, 2017	85.47	86.06	80.64	82.04	884,175	-5.62(-6.41%)
Oct 26, 2017	86.65	87.98	86.16	87.67	588,809	+1.26(+1.46%)
Oct 25, 2017	87.01	87.01	85.28	86.41	450,368	-1.00(-1.15%)
Oct 24, 2017	86.91	88.48	86.82	87.41	476,201	+1.05(+1.21%)
Oct 23, 2017	85.15	86.86	84.91	86.36	409,066	+1.16(+1.37%)
Oct 20, 2017	84.68	85.50	84.68	85.20	439,762	+1.05(+1.25%)
Oct 19, 2017	84.11	84.35	83.55	84.15	421,339	-0.24(-0.28%)
Oct 18, 2017	84.58	84.98	84.17	84.39	230,686	+0.49(+0.58%)
Oct 17, 2017	84.27	84.34	83.78	83.90	175,406	-0.38(-0.45%)
Oct 16, 2017	84.12	84.59	83.87	84.28	213,063	+0.39(+0.47%)
Oct 13, 2017	84.24	84.63	83.79	83.89	206,478	+0.22(+0.27%)
Oct 12, 2017	83.55	84.06	83.38	83.67	294,924	+0.19(+0.22%)
Oct 11, 2017	83.36	83.74	83.32	83.48	271,642	+0.12(+0.14%)
Oct 10, 2017	83.79	84.07	82.93	83.37	173,668	-0.13(-0.16%)
Oct 09, 2017	83.62	84.40	83.22	83.50	250,326	-0.12(-0.14%)
Oct 06, 2017	83.56	84.22	83.39	83.62	449,048	-0.02(-0.02%)
Oct 05, 2017	83.77	84.11	83.40	83.63	303,852	+0.03(+0.03%)
Oct 04, 2017	83.34	83.79	83.30	83.61	497,011	+0.10(+0.12%)
Oct 03, 2017	82.60	83.61	82.21	83.51	496,234	+0.91(+1.10%)
Oct 02, 2017	81.38	82.65	81.32	82.60	314,221	+1.15(+1.42%)
Sep 29, 2017	81.54	81.91	81.38	81.45	319,381	-0.11(-0.13%)
Sep 28, 2017	81.35	81.75	81.05	81.56	260,947	+0.20(+0.24%)
Sep 27, 2017	81.04	81.71	80.31	81.36	557,089	+0.54(+0.67%)
Sep 26, 2017	82.58	82.63	80.74	80.82	418,870	-1.55(-1.88%)
Sep 25, 2017	82.02	82.43	81.56	82.37	380,542	+0.20(+0.25%)
Sep 22, 2017	81.86	82.25	81.56	82.17	217,500	+0.30(+0.37%)
Sep 21, 2017	82.35	82.54	81.78	81.86	225,593	-0.77(-0.93%)
Sep 20, 2017	81.14	82.73	80.94	82.63	486,721	+1.42(+1.74%)
Sep 19, 2017	80.90	81.59	80.53	81.22	327,437	+0.31(+0.38%)
Sep 18, 2017	80.30	81.07	80.30	80.91	362,665	+0.66(+0.83%)
Sep 15, 2017	79.60	80.49	79.55	80.25	514,049	+0.64(+0.80%)
Sep 14, 2017	79.20	80.02	79.12	79.61	264,238	+0.25(+0.31%)
Sep 13, 2017	78.69	79.77	78.64	79.36	288,127	+0.28(+0.36%)
Sep 12, 2017	78.77	79.40	78.69	79.08	374,140	+0.49(+0.62%)
Sep 11, 2017	77.81	78.73	77.71	78.59	470,956	+1.19(+1.53%)
Sep 08, 2017	75.83	77.47	75.57	77.40	247,832	+1.31(+1.72%)
Sep 07, 2017	76.09	76.19	75.23	76.09	229,517	+0.01(+0.01%)
Sep 06, 2017	76.37	76.56	75.91	76.09	221,222	-0.15(-0.20%)
Sep 05, 2017	77.02	77.18	76.01	76.24	255,155	-0.89(-1.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.